1,214.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,067.00 | 1,083.00 | 1,060.00 | 1,060.00 | 328.6K |
| 09:05 | 1,060.00 | 1,074.00 | 1,055.00 | 1,070.00 | 57.6K |
| 09:10 | 1,071.00 | 1,102.00 | 1,068.00 | 1,102.00 | 411.2K |
| 09:15 | 1,101.00 | 1,116.00 | 1,094.00 | 1,095.00 | 1,286.5K |
| 09:20 | 1,099.00 | 1,105.00 | 1,090.00 | 1,096.00 | 342.1K |
| 09:25 | 1,096.00 | 1,098.00 | 1,089.00 | 1,089.00 | 201.8K |
| 09:30 | 1,089.00 | 1,089.00 | 1,073.00 | 1,080.00 | 202.9K |
| 09:35 | 1,076.00 | 1,085.00 | 1,076.00 | 1,082.00 | 94.4K |
| 09:40 | 1,084.00 | 1,093.00 | 1,082.00 | 1,091.00 | 52.3K |
| 09:45 | 1,089.00 | 1,093.00 | 1,084.00 | 1,086.00 | 92.2K |
| 09:50 | 1,083.00 | 1,087.00 | 1,082.00 | 1,083.00 | 40.8K |
| 09:55 | 1,083.00 | 1,083.00 | 1,080.00 | 1,082.00 | 46.1K |
| 10:00 | 1,081.00 | 1,090.00 | 1,081.00 | 1,087.00 | 65.2K |
| 10:05 | 1,087.00 | 1,087.00 | 1,080.00 | 1,080.00 | 57.3K |
| 10:10 | 1,080.00 | 1,081.00 | 1,077.00 | 1,081.00 | 29.5K |
| 10:15 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 20.7K |
| 10:20 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 35.0K |
| 10:25 | 1,088.00 | 1,091.00 | 1,087.00 | 1,090.00 | 47.5K |
| 10:30 | 1,089.00 | 1,122.00 | 1,088.00 | 1,091.00 | 904.9K |
| 10:35 | 1,096.00 | 1,108.00 | 1,089.00 | 1,090.00 | 138.1K |
| 10:40 | 1,097.00 | 1,097.00 | 1,089.00 | 1,090.00 | 55.2K |
| 10:45 | 1,091.00 | 1,099.00 | 1,088.00 | 1,090.00 | 21.5K |
| 10:50 | 1,088.00 | 1,094.00 | 1,088.00 | 1,094.00 | 15.1K |
| 10:55 | 1,092.00 | 1,103.00 | 1,092.00 | 1,098.00 | 49.0K |
| 11:00 | 1,102.00 | 1,115.00 | 1,098.00 | 1,102.00 | 180.8K |
| 11:05 | 1,102.00 | 1,111.00 | 1,099.00 | 1,099.00 | 105.0K |
| 11:10 | 1,108.00 | 1,108.00 | 1,098.00 | 1,105.00 | 33.2K |
| 11:15 | 1,106.00 | 1,108.00 | 1,100.00 | 1,107.00 | 40.3K |
| 11:20 | 1,103.00 | 1,109.00 | 1,096.00 | 1,100.00 | 206.2K |
| 11:25 | 1,096.00 | 1,101.00 | 1,091.00 | 1,093.00 | 73.4K |
| 11:30 | 1,092.00 | 1,094.00 | 1,081.00 | 1,083.00 | 193.2K |
| 11:35 | 1,088.00 | 1,091.00 | 1,085.00 | 1,087.00 | 12.3K |
| 11:40 | 1,089.00 | 1,109.00 | 1,089.00 | 1,105.00 | 114.2K |
| 11:45 | 1,107.00 | 1,113.00 | 1,101.00 | 1,110.00 | 200.4K |
| 11:50 | 1,110.00 | 1,111.00 | 1,100.00 | 1,100.00 | 164.7K |
| 11:55 | 1,100.00 | 1,107.00 | 1,094.00 | 1,107.00 | 36.6K |
| 12:00 | 1,108.00 | 1,139.00 | 1,108.00 | 1,125.00 | 877.2K |
| 12:05 | 1,125.00 | 1,128.00 | 1,115.00 | 1,117.00 | 304.3K |
| 12:10 | 1,117.00 | 1,119.00 | 1,112.00 | 1,118.00 | 79.3K |
| 12:15 | 1,120.00 | 1,125.00 | 1,116.00 | 1,116.00 | 87.8K |
| 12:20 | 1,116.00 | 1,120.00 | 1,112.00 | 1,116.00 | 100.0K |
| 12:25 | 1,116.00 | 1,124.00 | 1,115.00 | 1,124.00 | 67.0K |
| 12:30 | 1,124.00 | 1,144.00 | 1,124.00 | 1,136.00 | 426.4K |
| 12:35 | 1,135.00 | 1,165.00 | 1,133.00 | 1,165.00 | 693.6K |
| 12:40 | 1,165.00 | 1,189.00 | 1,143.00 | 1,144.00 | 3,106.5K |
| 12:45 | 1,138.00 | 1,162.00 | 1,138.00 | 1,141.00 | 770.0K |
| 12:50 | 1,147.00 | 1,154.00 | 1,126.00 | 1,151.00 | 629.9K |
| 12:55 | 1,152.00 | 1,180.00 | 1,147.00 | 1,169.00 | 1,257.4K |
| 13:00 | 1,170.00 | 1,198.00 | 1,170.00 | 1,185.00 | 2,958.0K |
| 13:05 | 1,186.00 | 1,191.00 | 1,147.00 | 1,148.00 | 1,178.7K |
| 13:10 | 1,147.00 | 1,165.00 | 1,147.00 | 1,152.00 | 511.3K |
| 13:15 | 1,152.00 | 1,156.00 | 1,143.00 | 1,153.00 | 396.5K |
| 13:20 | 1,153.00 | 1,158.00 | 1,138.00 | 1,144.00 | 332.8K |
| 13:25 | 1,150.00 | 1,150.00 | 1,138.00 | 1,146.00 | 208.8K |
| 13:30 | 1,145.00 | 1,146.00 | 1,131.00 | 1,144.00 | 384.5K |
| 13:35 | 1,144.00 | 1,175.00 | 1,144.00 | 1,155.00 | 853.4K |
| 13:40 | 1,153.00 | 1,192.00 | 1,145.00 | 1,170.00 | 1,318.5K |
| 13:45 | 1,170.00 | 1,184.00 | 1,159.00 | 1,183.00 | 636.5K |
| 13:50 | 1,183.00 | 1,184.00 | 1,170.00 | 1,174.00 | 244.8K |
| 13:55 | 1,175.00 | 1,182.00 | 1,169.00 | 1,178.00 | 266.5K |
| 14:00 | 1,174.00 | 1,189.00 | 1,174.00 | 1,184.00 | 359.7K |
| 14:05 | 1,183.00 | 1,201.00 | 1,180.00 | 1,193.00 | 1,645.7K |
| 14:10 | 1,195.00 | 1,203.00 | 1,172.00 | 1,181.00 | 594.3K |
| 14:15 | 1,184.00 | 1,195.00 | 1,179.00 | 1,182.00 | 371.2K |
| 14:20 | 1,184.00 | 1,188.00 | 1,171.00 | 1,172.00 | 370.7K |
| 14:25 | 1,172.00 | 1,174.00 | 1,163.00 | 1,168.00 | 357.5K |
| 14:30 | 1,168.00 | 1,175.00 | 1,161.00 | 1,162.00 | 153.0K |
| 14:35 | 1,163.00 | 1,168.00 | 1,160.00 | 1,163.00 | 163.0K |
| 14:40 | 1,163.00 | 1,167.00 | 1,160.00 | 1,163.00 | 173.5K |
| 14:45 | 1,165.00 | 1,170.00 | 1,160.00 | 1,162.00 | 139.0K |
| 14:50 | 1,163.00 | 1,165.00 | 1,149.00 | 1,153.00 | 157.4K |
| 14:55 | 1,151.00 | 1,160.00 | 1,148.00 | 1,149.00 | 133.9K |
| 15:00 | 1,149.00 | 1,194.00 | 1,148.00 | 1,183.00 | 1,118.5K |
| 15:05 | 1,182.00 | 1,187.00 | 1,169.00 | 1,187.00 | 526.0K |
| 15:10 | 1,190.00 | 1,191.00 | 1,177.00 | 1,190.00 | 413.8K |
| 15:15 | 1,191.00 | 1,192.00 | 1,175.00 | 1,187.00 | 392.0K |
| 15:25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 651.1K |